UK markets close in 8 hours 25 minutes

Banco BTG Pactual S.A. UNITS (1 COM & 2 PRF CL'A') (BPAC11.SA)

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
24.54+0.67 (+2.81%)
At close: 05:07PM BRT
Show:
Historical prices
Frequency:
Daily
Currency in BRL
DateOpenHighLowClose*Adj. close**Volume
19 May 202223.8524.8623.7724.5424.5412,496,200
18 May 202224.8324.8323.6123.8723.8714,533,600
17 May 202224.9125.4524.4224.8324.8312,727,400
16 May 202224.2624.9824.0424.5224.528,059,400
13 May 202223.7124.7723.6324.2524.2510,085,600
12 May 202222.3623.7422.0223.6623.6614,114,100
11 May 202223.2223.5822.3622.6322.6310,536,500
10 May 202222.9124.1022.9123.3723.3714,030,700
09 May 202221.9822.8621.5222.6922.6925,317,500
06 May 202222.0322.0921.3821.9021.9016,646,500
05 May 202222.4622.7721.7022.1222.1215,080,200
04 May 202222.3123.1621.4123.0223.0224,433,400
03 May 202223.0923.2022.3422.6422.648,359,900
02 May 202223.1523.4722.5423.0823.089,203,200
29 Apr 202224.4924.5922.9223.0923.0910,793,400
28 Apr 202223.9024.4223.5024.1324.137,725,900
27 Apr 202224.0124.4623.6223.8423.8411,131,600
26 Apr 202224.9025.1023.7223.8523.8510,117,300
25 Apr 202224.9925.6724.8125.1225.129,302,800
22 Apr 202226.0526.4425.0425.4025.408,893,300
20 Apr 202226.0626.2625.7126.2526.258,244,300
19 Apr 202224.9826.1524.9425.9125.917,638,400
18 Apr 202224.8925.5224.8925.2525.256,582,000
14 Apr 202225.0825.4724.9325.1025.108,335,500
13 Apr 202224.9125.5224.8325.3725.379,530,800
12 Apr 202225.4726.0024.7424.8024.8011,316,900
11 Apr 202225.5925.5924.9525.2525.257,362,200
08 Apr 202225.3625.6525.1925.5925.596,495,400
07 Apr 202224.9125.8524.6025.6425.649,539,700
06 Apr 202225.0425.3824.2125.1125.1112,586,600
05 Apr 202226.3026.4125.1325.3425.3410,814,500
04 Apr 202226.6326.6626.2026.3826.385,612,800
01 Apr 202226.2126.9226.1826.6326.639,129,600
31 Mar 202226.3826.7525.7926.0426.0411,932,100
30 Mar 202226.9726.9726.0026.3426.3418,754,900
29 Mar 202227.5228.0827.0627.1527.1511,274,200
28 Mar 202227.0727.3726.5727.0027.006,909,500
25 Mar 202226.7127.4526.6726.9626.9612,442,100
24 Mar 202226.0726.9025.9326.5526.5510,080,300
23 Mar 202225.5726.4525.1626.0426.0410,993,000
22 Mar 202225.3025.9025.1925.6925.699,114,000
21 Mar 202225.4725.8024.4324.9724.979,517,700
18 Mar 202225.1026.0124.8825.6525.659,480,800
17 Mar 202224.3525.3124.0825.1425.1411,797,100
16 Mar 202223.7024.6823.5024.4624.4610,908,500
15 Mar 202223.7024.1322.9723.7123.7111,101,300
14 Mar 202224.2824.7923.5123.5923.5910,238,100
11 Mar 202224.4825.0423.8423.8523.857,856,600
10 Mar 202224.8024.8023.8324.2724.277,168,200
09 Mar 202223.9525.4523.9525.0025.0013,566,800
08 Mar 202223.2023.9522.7623.8623.8613,148,500
07 Mar 202224.1224.1322.9223.0023.0011,010,000
04 Mar 202224.8125.0423.7723.8223.828,262,100
03 Mar 202224.9025.3224.3624.6724.6712,142,800
02 Mar 202225.7326.3024.5225.1525.158,276,200
25 Feb 202225.4625.9625.0025.4125.418,268,500
24 Feb 202224.0126.1123.8626.0526.0517,075,600
23 Feb 202225.5426.6425.0125.2125.2113,235,600
22 Feb 202224.7825.5024.7525.4525.458,523,200
21 Feb 202225.0025.3424.0424.1624.167,108,100
18 Feb 202225.6126.0725.1225.1425.146,913,900
17 Feb 202225.2525.9025.0625.0725.0710,128,000
16 Feb 202224.9025.7823.8225.2625.2622,764,200
15 Feb 202223.7524.9523.6724.8524.8511,567,400
14 Feb 202223.2023.8523.1523.3523.357,724,200
11 Feb 202223.4523.9622.8623.0223.0211,713,400
10 Feb 202223.3623.5722.6023.3223.3212,990,900
09 Feb 202222.8823.9322.7623.4423.4414,431,500
08 Feb 202222.6022.6722.1322.5822.587,336,200
07 Feb 202222.9223.0622.5722.6622.663,850,800
04 Feb 202223.2423.2622.2322.8722.876,640,400
03 Feb 202223.5923.9522.6423.0823.0811,009,300
02 Feb 202224.2524.8123.2423.3923.3910,247,400
01 Feb 202224.1324.5923.9124.2524.2510,163,400
31 Jan 202223.4224.1123.3524.0424.0422,915,000
28 Jan 202223.6924.0423.2123.3223.3210,465,300
27 Jan 202223.4124.4823.3224.1224.1219,698,900
26 Jan 202222.9324.2022.9323.1523.1525,216,500
25 Jan 202221.4622.8621.2222.5222.5213,562,200
24 Jan 202221.3021.6320.6521.6121.6113,917,800
21 Jan 202221.1721.8421.0221.3021.308,249,200
20 Jan 202220.0221.6819.9721.6121.6121,107,700
19 Jan 202219.0919.9418.9919.9419.948,287,000
18 Jan 202219.5319.6018.6318.9518.9511,916,400
17 Jan 202219.8020.0419.4819.7619.764,037,000
14 Jan 202219.1420.0819.1419.6119.618,234,700
13 Jan 202219.6419.8819.1919.3019.305,544,700
12 Jan 202219.6620.1419.3019.5619.5611,896,100
11 Jan 202219.0019.5618.8519.4519.4510,666,400
10 Jan 202218.5518.7118.0418.5618.569,375,900
07 Jan 202218.4418.8918.1118.6018.6014,039,400
06 Jan 202218.7018.8218.0318.4618.4613,573,900
06 Jan 20220.147312 Dividend
05 Jan 202219.7220.0518.7518.8118.6624,686,600
04 Jan 202220.2820.3519.5919.6619.5112,655,000
03 Jan 202220.8021.3820.0820.1219.968,744,700
30 Dec 202120.8521.0520.6820.9720.814,143,500
29 Dec 202120.9520.9920.4120.7320.574,026,400
28 Dec 202121.6021.6320.5520.7220.565,912,000
27 Dec 202121.5021.8821.2521.4821.312,918,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...